Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.34 | 50.86 | 49.55 | 50.21 | 600,929 | -0.51(-1.01%) |
Jun 29, 2022 | 50.62 | 51.12 | 50.16 | 50.72 | 599,123 | -0.64(-1.24%) |
Jun 28, 2022 | 53.15 | 53.36 | 51.32 | 51.36 | 448,809 | -1.77(-3.32%) |
Jun 27, 2022 | 53.76 | 53.95 | 52.82 | 53.12 | 604,936 | -1.06(-1.96%) |
Jun 24, 2022 | 53.10 | 54.48 | 53.05 | 54.18 | 793,264 | +2.32(+4.48%) |
Jun 23, 2022 | 50.86 | 52.07 | 50.36 | 51.86 | 2,126,290 | +0.56(+1.09%) |
Jun 22, 2022 | 51.25 | 52.04 | 50.97 | 51.30 | 1,008,753 | -0.63(-1.21%) |
Jun 21, 2022 | 51.84 | 52.77 | 51.70 | 51.93 | 876,814 | +0.79(+1.55%) |
Jun 17, 2022 | 49.91 | 51.44 | 49.47 | 51.14 | 1,288,031 | +1.79(+3.64%) |
Jun 16, 2022 | 50.51 | 50.51 | 49.24 | 49.34 | 862,783 | -2.22(-4.30%) |
Jun 15, 2022 | 50.30 | 51.99 | 50.30 | 51.56 | 1,148,202 | +1.42(+2.83%) |
Jun 14, 2022 | 50.12 | 50.95 | 49.59 | 50.14 | 887,430 | +0.07(+0.13%) |
Jun 13, 2022 | 51.07 | 51.77 | 50.02 | 50.08 | 969,767 | -3.12(-5.87%) |
Jun 10, 2022 | 54.15 | 54.26 | 53.17 | 53.20 | 744,598 | -1.84(-3.35%) |
Jun 09, 2022 | 56.88 | 57.02 | 55.04 | 55.04 | 584,564 | -2.23(-3.89%) |
Jun 08, 2022 | 58.02 | 58.29 | 57.15 | 57.27 | 362,316 | -0.83(-1.43%) |
Jun 07, 2022 | 56.10 | 58.14 | 56.10 | 58.10 | 586,651 | +0.10(+0.17%) |
Jun 06, 2022 | 58.35 | 58.79 | 57.67 | 58.00 | 496,019 | -0.05(-0.08%) |
Jun 03, 2022 | 58.90 | 59.12 | 57.75 | 58.05 | 607,603 | -1.70(-2.84%) |
Jun 02, 2022 | 58.46 | 59.76 | 58.34 | 59.75 | 562,349 | +1.61(+2.77%) |
Jun 01, 2022 | 59.32 | 59.58 | 57.90 | 58.14 | 636,940 | -0.49(-0.84%) |
May 31, 2022 | 58.48 | 59.50 | 57.97 | 58.63 | 747,904 | +0.55(+0.95%) |
May 27, 2022 | 57.23 | 58.22 | 57.21 | 58.08 | 616,182 | +1.30(+2.29%) |
May 26, 2022 | 55.18 | 57.00 | 55.18 | 56.78 | 710,829 | +1.34(+2.42%) |
May 25, 2022 | 54.78 | 55.77 | 54.54 | 55.44 | 1,060,260 | +0.15(+0.28%) |
May 24, 2022 | 56.48 | 56.59 | 54.62 | 55.28 | 1,205,577 | -1.18(-2.08%) |
May 23, 2022 | 56.56 | 57.00 | 55.85 | 56.46 | 912,754 | -0.13(-0.22%) |
May 20, 2022 | 57.34 | 57.37 | 54.96 | 56.59 | 997,082 | +0.15(+0.27%) |
May 19, 2022 | 55.96 | 57.68 | 55.52 | 56.43 | 1,020,840 | -0.04(-0.07%) |
May 18, 2022 | 56.78 | 57.49 | 55.78 | 56.47 | 1,500,720 | -2.63(-4.45%) |
May 17, 2022 | 57.86 | 59.34 | 56.88 | 59.10 | 1,637,393 | +2.84(+5.04%) |
May 16, 2022 | 56.59 | 56.98 | 55.89 | 56.27 | 820,729 | -0.85(-1.49%) |
May 13, 2022 | 56.75 | 57.73 | 56.46 | 57.12 | 896,396 | +1.28(+2.30%) |
May 12, 2022 | 54.32 | 57.14 | 54.23 | 55.83 | 1,465,695 | +0.79(+1.44%) |
May 11, 2022 | 56.57 | 57.67 | 54.90 | 55.04 | 1,249,588 | -1.61(-2.84%) |
May 10, 2022 | 56.62 | 57.77 | 55.37 | 56.65 | 1,681,359 | +1.52(+2.76%) |
May 09, 2022 | 56.33 | 57.19 | 54.94 | 55.13 | 1,400,563 | -3.65(-6.20%) |
May 06, 2022 | 59.31 | 60.13 | 58.22 | 58.77 | 1,175,042 | -2.14(-3.51%) |
May 05, 2022 | 61.77 | 62.30 | 60.04 | 60.92 | 1,359,529 | -2.62(-4.13%) |
May 04, 2022 | 61.19 | 63.79 | 60.10 | 63.54 | 1,704,952 | +1.54(+2.49%) |
May 03, 2022 | 60.20 | 62.99 | 60.20 | 62.00 | 3,018,398 | -1.99(-3.11%) |
May 02, 2022 | 62.87 | 64.73 | 62.52 | 63.98 | 2,018,254 | +1.00(+1.59%) |
Apr 29, 2022 | 63.68 | 64.96 | 62.81 | 62.98 | 1,131,972 | -0.68(-1.06%) |
Apr 28, 2022 | 61.89 | 64.50 | 61.04 | 63.65 | 1,685,489 | +1.84(+2.98%) |
Apr 27, 2022 | 62.16 | 63.58 | 61.72 | 61.81 | 2,412,523 | -1.03(-1.64%) |
Apr 26, 2022 | 63.95 | 64.66 | 62.60 | 62.84 | 2,502,270 | -2.72(-4.15%) |
Apr 25, 2022 | 63.43 | 65.89 | 63.34 | 65.56 | 1,462,578 | +2.61(+4.15%) |
Apr 22, 2022 | 63.84 | 64.27 | 62.71 | 62.95 | 1,857,650 | -4.66(-6.89%) |
Apr 21, 2022 | 69.19 | 69.84 | 67.38 | 67.61 | 1,239,920 | -0.54(-0.79%) |
Apr 20, 2022 | 68.15 | 68.70 | 67.36 | 68.15 | 793,815 | -0.35(-0.51%) |
Apr 19, 2022 | 67.45 | 68.57 | 67.13 | 68.50 | 834,164 | +1.22(+1.82%) |
Apr 18, 2022 | 66.60 | 67.33 | 66.13 | 67.27 | 536,185 | +0.42(+0.63%) |
Apr 14, 2022 | 68.52 | 68.52 | 66.64 | 66.85 | 617,928 | -0.93(-1.37%) |
Apr 13, 2022 | 67.26 | 68.11 | 66.18 | 67.77 | 950,911 | -0.29(-0.43%) |
Apr 12, 2022 | 68.98 | 69.50 | 67.64 | 68.06 | 803,916 | -0.42(-0.62%) |
Apr 11, 2022 | 68.11 | 68.83 | 67.53 | 68.49 | 566,557 | -0.51(-0.74%) |
Apr 08, 2022 | 69.69 | 69.79 | 68.52 | 69.00 | 540,944 | -0.59(-0.85%) |
Apr 07, 2022 | 70.38 | 70.80 | 68.59 | 69.59 | 712,002 | +0.78(+1.14%) |
Apr 06, 2022 | 68.89 | 69.43 | 67.83 | 68.81 | 1,366,168 | -2.58(-3.61%) |
Apr 05, 2022 | 72.10 | 72.42 | 70.83 | 71.38 | 901,763 | -2.34(-3.18%) |
Apr 04, 2022 | 72.25 | 73.77 | 71.74 | 73.72 | 1,484,628 | +4.82(+7.00%) |
Apr 01, 2022 | 70.13 | 70.64 | 68.60 | 68.90 | 1,548,925 | -2.26(-3.17%) |
Mar 31, 2022 | 72.72 | 72.84 | 71.09 | 71.16 | 982,874 | -2.43(-3.30%) |
Mar 30, 2022 | 74.79 | 74.95 | 73.40 | 73.59 | 429,828 | -1.68(-2.23%) |
Mar 29, 2022 | 75.97 | 76.15 | 74.59 | 75.27 | 550,467 | +0.51(+0.68%) |
Mar 28, 2022 | 75.23 | 75.71 | 73.19 | 74.76 | 769,328 | +0.68(+0.91%) |
Mar 25, 2022 | 74.06 | 74.54 | 73.45 | 74.08 | 851,424 | -0.49(-0.66%) |
Mar 24, 2022 | 72.09 | 74.62 | 71.61 | 74.57 | 1,802,710 | +5.27(+7.60%) |
Mar 23, 2022 | 69.97 | 70.86 | 69.26 | 69.31 | 482,402 | -2.17(-3.04%) |
Mar 22, 2022 | 70.83 | 71.82 | 70.57 | 71.48 | 690,389 | +0.53(+0.75%) |
Mar 21, 2022 | 71.60 | 71.78 | 70.45 | 70.95 | 715,108 | -1.13(-1.57%) |
Mar 18, 2022 | 69.78 | 72.12 | 69.59 | 72.07 | 623,228 | +1.33(+1.88%) |
Mar 17, 2022 | 69.35 | 70.86 | 69.29 | 70.74 | 668,497 | -0.22(-0.31%) |
Mar 16, 2022 | 69.77 | 71.23 | 68.53 | 70.97 | 726,364 | +2.93(+4.31%) |
Mar 15, 2022 | 67.61 | 68.19 | 66.97 | 68.03 | 663,560 | +0.79(+1.18%) |
Mar 14, 2022 | 67.87 | 68.41 | 66.84 | 67.24 | 591,959 | -0.40(-0.58%) |
Mar 11, 2022 | 69.91 | 69.92 | 67.54 | 67.64 | 640,600 | -1.11(-1.61%) |
Mar 10, 2022 | 69.26 | 69.45 | 67.69 | 68.75 | 759,282 | -1.98(-2.80%) |
Mar 09, 2022 | 68.87 | 71.16 | 68.83 | 70.72 | 733,172 | +3.84(+5.74%) |
Mar 08, 2022 | 66.51 | 67.98 | 64.97 | 66.89 | 1,583,038 | -0.36(-0.53%) |
Mar 07, 2022 | 70.20 | 70.55 | 67.20 | 67.24 | 1,010,371 | -3.37(-4.77%) |
Mar 04, 2022 | 70.77 | 74.82 | 70.07 | 70.61 | 2,019,871 | -2.71(-3.70%) |
Mar 03, 2022 | 75.29 | 75.69 | 72.49 | 73.32 | 1,326,345 | -1.68(-2.24%) |
Mar 02, 2022 | 72.45 | 75.15 | 71.53 | 75.00 | 917,666 | +3.12(+4.35%) |
Mar 01, 2022 | 73.77 | 74.77 | 71.23 | 71.87 | 856,947 | -0.12(-0.16%) |
Feb 28, 2022 | 71.22 | 72.64 | 70.93 | 71.99 | 674,783 | -0.15(-0.21%) |
Feb 25, 2022 | 72.21 | 72.65 | 71.46 | 72.14 | 714,625 | +0.14(+0.20%) |
Feb 24, 2022 | 67.57 | 72.06 | 67.44 | 72.00 | 974,452 | +2.07(+2.97%) |
Feb 23, 2022 | 72.51 | 72.61 | 69.90 | 69.92 | 621,703 | -1.23(-1.73%) |
Feb 22, 2022 | 71.51 | 73.01 | 70.55 | 71.16 | 751,601 | -0.94(-1.30%) |
Feb 18, 2022 | 72.09 | 0 | -0.70(-0.97%) | |||
Feb 17, 2022 | 73.60 | 73.68 | 70.88 | 72.80 | 2,197,519 | -5.64(-7.19%) |
Feb 16, 2022 | 78.08 | 78.58 | 77.24 | 78.44 | 413,131 | +0.90(+1.16%) |
Feb 15, 2022 | 77.43 | 77.70 | 76.92 | 77.54 | 570,624 | +1.66(+2.19%) |
Feb 14, 2022 | 75.20 | 76.38 | 74.82 | 75.88 | 403,291 | +0.05(+0.06%) |
Feb 11, 2022 | 77.39 | 77.79 | 75.14 | 75.84 | 481,071 | -1.51(-1.96%) |
Feb 10, 2022 | 77.22 | 79.14 | 76.95 | 77.35 | 548,757 | -0.44(-0.57%) |
Feb 09, 2022 | 77.22 | 77.86 | 76.93 | 77.79 | 558,916 | +1.73(+2.27%) |
Feb 08, 2022 | 74.16 | 76.18 | 73.82 | 76.07 | 561,046 | +0.33(+0.43%) |
Feb 07, 2022 | 75.72 | 76.46 | 75.40 | 75.74 | 416,453 | -0.74(-0.97%) |
Feb 04, 2022 | 76.55 | 76.90 | 75.48 | 76.48 | 536,401 | -0.16(-0.21%) |
Feb 03, 2022 | 77.84 | 76.52 | 76.65 | 753,610 | -2.96(-3.72%) | |
Feb 02, 2022 | 79.56 | 79.96 | 78.74 | 79.61 | 755,153 | +1.23(+1.58%) |
Feb 01, 2022 | 78.63 | 78.94 | 77.18 | 78.37 | 875,438 | -2.05(-2.55%) |
Jan 31, 2022 | 78.64 | 80.51 | 80.43 | 980,968 | +1.49(+1.88%) | |
Jan 28, 2022 | 77.79 | 78.99 | 76.84 | 78.94 | 842,541 | +1.00(+1.29%) |
Jan 27, 2022 | 78.73 | 78.83 | 76.83 | 77.94 | 1,525,741 | +1.11(+1.44%) |
Jan 26, 2022 | 79.41 | 79.77 | 76.14 | 76.83 | 2,255,470 | +1.81(+2.42%) |
Jan 25, 2022 | 74.68 | 76.21 | 72.51 | 75.02 | 3,533,680 | +3.21(+4.47%) |
Jan 24, 2022 | 70.35 | 71.97 | 68.58 | 71.80 | 2,271,286 | -0.19(-0.27%) |
Jan 21, 2022 | 74.57 | 74.59 | 71.93 | 72.00 | 2,231,542 | -3.33(-4.42%) |
Jan 20, 2022 | 77.97 | 79.14 | 75.28 | 75.33 | 945,532 | -1.24(-1.62%) |
Jan 19, 2022 | 77.16 | 78.21 | 76.47 | 76.57 | 695,092 | -1.16(-1.49%) |
Jan 18, 2022 | 79.26 | 79.47 | 77.49 | 77.73 | 986,729 | -4.19(-5.11%) |
Jan 14, 2022 | 81.91 | 0 | +2.33(+2.93%) | |||
Jan 13, 2022 | 81.12 | 81.17 | 79.35 | 79.58 | 478,209 | -1.34(-1.66%) |
Jan 12, 2022 | 82.34 | 83.20 | 80.70 | 80.92 | 968,715 | -1.98(-2.39%) |
Jan 11, 2022 | 79.65 | 83.06 | 79.61 | 82.90 | 2,132,865 | +3.21(+4.03%) |
Jan 10, 2022 | 77.50 | 79.95 | 76.92 | 79.68 | 1,039,690 | +1.57(+2.01%) |
Jan 07, 2022 | 76.99 | 78.65 | 76.84 | 78.11 | 694,382 | +0.19(+0.25%) |
Jan 06, 2022 | 80.96 | 81.18 | 77.65 | 77.92 | 1,610,984 | -4.56(-5.53%) |
Jan 05, 2022 | 82.90 | 84.46 | 82.23 | 82.48 | 1,553,366 | +0.36(+0.43%) |
Jan 04, 2022 | 82.08 | 82.73 | 81.32 | 82.12 | 721,419 | -0.08(-0.09%) |
Jan 03, 2022 | 82.11 | 82.25 | 80.79 | 82.20 | 814,458 | +2.65(+3.33%) |
Dec 31, 2021 | 80.87 | 81.23 | 79.52 | 79.55 | 457,886 | -1.53(-1.89%) |
Dec 30, 2021 | 80.93 | 81.50 | 80.89 | 81.08 | 386,533 | +0.20(+0.25%) |
Dec 29, 2021 | 81.37 | 81.57 | 80.83 | 80.88 | 444,998 | -0.41(-0.50%) |
Dec 28, 2021 | 81.98 | 82.16 | 80.88 | 81.29 | 449,276 | -0.60(-0.73%) |
Dec 27, 2021 | 81.82 | 82.36 | 81.46 | 81.88 | 374,712 | +0.04(+0.05%) |
Dec 23, 2021 | 82.32 | 82.34 | 81.43 | 81.84 | 464,531 | -0.51(-0.62%) |
Dec 22, 2021 | 82.05 | 82.47 | 81.82 | 82.36 | 560,697 | +1.24(+1.53%) |
Dec 21, 2021 | 79.41 | 81.18 | 79.23 | 81.11 | 694,877 | +2.16(+2.74%) |
Dec 20, 2021 | 78.64 | 79.05 | 77.87 | 78.95 | 519,340 | -1.39(-1.73%) |
Dec 17, 2021 | 79.68 | 80.57 | 79.20 | 80.34 | 1,168,966 | +0.66(+0.82%) |
Dec 16, 2021 | 80.13 | 80.87 | 79.16 | 79.68 | 970,330 | -0.37(-0.46%) |
Dec 15, 2021 | 79.26 | 80.16 | 77.71 | 80.05 | 609,038 | +1.40(+1.78%) |
Dec 14, 2021 | 79.14 | 79.17 | 78.06 | 78.65 | 606,262 | -0.27(-0.34%) |
Dec 13, 2021 | 80.34 | 80.73 | 78.86 | 78.92 | 1,107,761 | +0.52(+0.66%) |
Dec 10, 2021 | 78.94 | 79.31 | 77.97 | 78.40 | 443,236 | -0.73(-0.93%) |
Dec 09, 2021 | 79.54 | 80.19 | 78.74 | 79.13 | 787,579 | -0.37(-0.46%) |
Dec 08, 2021 | 79.32 | 79.53 | 78.50 | 79.50 | 825,303 | +0.93(+1.18%) |
Dec 07, 2021 | 76.41 | 78.68 | 76.41 | 78.58 | 805,488 | +2.74(+3.61%) |
Dec 06, 2021 | 74.70 | 76.15 | 74.07 | 75.84 | 637,945 | +1.03(+1.38%) |
Dec 03, 2021 | 76.15 | 76.16 | 73.97 | 74.80 | 559,292 | -1.67(-2.18%) |
Dec 02, 2021 | 76.25 | 76.84 | 75.31 | 76.47 | 740,030 | -0.20(-0.25%) |
Dec 01, 2021 | 77.72 | 78.49 | 76.34 | 76.67 | 888,325 | -0.20(-0.26%) |
Nov 30, 2021 | 77.80 | 78.39 | 77.51 | 76.87 | 794,745 | -1.80(-2.29%) |
Nov 29, 2021 | 78.05 | 79.08 | 78.05 | 78.67 | 1,157,374 | -3.09(-3.77%) |
Nov 26, 2021 | 80.32 | 83.47 | 80.32 | 81.76 | 2,407,898 | +4.17(+5.37%) |
Nov 24, 2021 | 76.23 | 77.80 | 76.01 | 77.59 | 575,441 | +0.16(+0.21%) |
Nov 23, 2021 | 77.56 | 78.66 | 76.60 | 77.43 | 904,644 | -0.71(-0.91%) |
Nov 22, 2021 | 78.52 | 79.08 | 77.61 | 78.14 | 1,000,802 | -0.52(-0.66%) |
Nov 19, 2021 | 79.11 | 80.23 | 78.33 | 78.66 | 1,285,145 | +1.45(+1.87%) |
Nov 18, 2021 | 76.83 | 77.22 | 76.89 | 77.22 | 766,703 | +0.44(+0.58%) |
Nov 17, 2021 | 77.27 | 77.88 | 76.72 | 76.77 | 711,621 | -0.12(-0.15%) |
Nov 16, 2021 | 76.90 | 77.31 | 76.17 | 76.89 | 500,751 | -0.31(-0.40%) |
Nov 15, 2021 | 78.04 | 78.49 | 77.15 | 77.20 | 368,832 | -1.11(-1.42%) |
Nov 12, 2021 | 77.85 | 78.58 | 77.07 | 78.31 | 1,013,086 | +2.26(+2.97%) |
Nov 11, 2021 | 75.92 | 76.42 | 75.73 | 76.05 | 514,090 | +0.20(+0.27%) |
Nov 10, 2021 | 76.69 | 75.85 | 529,836 | -0.78(-1.02%) | ||
Nov 09, 2021 | 76.70 | 77.10 | 76.28 | 76.63 | 475,208 | +0.02(+0.03%) |
Nov 08, 2021 | 77.37 | 77.50 | 76.51 | 76.61 | 850,839 | +0.11(+0.14%) |
Nov 05, 2021 | 76.70 | 77.21 | 75.96 | 76.50 | 735,669 | -1.47(-1.88%) |
Nov 04, 2021 | 78.74 | 79.19 | 77.88 | 77.97 | 498,290 | +0.14(+0.17%) |
Nov 03, 2021 | 76.72 | 77.95 | 76.60 | 77.83 | 905,840 | +0.44(+0.57%) |
Nov 02, 2021 | 78.74 | 79.32 | 77.34 | 77.39 | 1,253,316 | -2.45(-3.07%) |
Nov 01, 2021 | 78.72 | 80.21 | 79.95 | 79.84 | 915,206 | -0.24(-0.30%) |
Oct 29, 2021 | 80.70 | 81.19 | 79.78 | 80.08 | 649,933 | -1.22(-1.51%) |
Oct 28, 2021 | 80.66 | 81.30 | 559,694 | +1.04(+1.30%) | ||
Oct 27, 2021 | 81.63 | 82.17 | 80.26 | 80.26 | 782,649 | -1.06(-1.30%) |
Oct 26, 2021 | 79.52 | 81.32 | 4,239,551 | -4.91(-5.69%) | ||
Oct 25, 2021 | 85.79 | 86.90 | 85.35 | 86.23 | 1,022,226 | -0.27(-0.31%) |
Oct 22, 2021 | 87.08 | 87.17 | 86.11 | 86.50 | 904,964 | -0.58(-0.66%) |
Oct 21, 2021 | 87.50 | 87.56 | 86.56 | 87.08 | 906,171 | +0.32(+0.37%) |
Oct 20, 2021 | 87.44 | 87.81 | 86.64 | 86.76 | 565,854 | +0.00(+0.00%) |
Oct 19, 2021 | 87.43 | 87.81 | 86.70 | 86.76 | 723,171 | -0.67(-0.76%) |
Oct 18, 2021 | 85.64 | 87.89 | 85.54 | 87.43 | 1,045,598 | +2.62(+3.09%) |
Oct 15, 2021 | 85.10 | 85.40 | 84.19 | 84.81 | 1,107,174 | -1.70(-1.96%) |
Oct 14, 2021 | 87.32 | 87.66 | 85.96 | 86.50 | 597,393 | +0.70(+0.82%) |
Oct 13, 2021 | 85.32 | 86.85 | 85.28 | 85.80 | 1,201,555 | +1.39(+1.65%) |
Oct 12, 2021 | 84.36 | 85.41 | 83.83 | 84.41 | 1,091,799 | +0.45(+0.54%) |
Oct 11, 2021 | 84.68 | 85.06 | 83.82 | 83.96 | 518,068 | -0.77(-0.91%) |
Oct 08, 2021 | 85.71 | 85.74 | 84.57 | 84.73 | 580,029 | +0.08(+0.09%) |
Oct 07, 2021 | 84.42 | 85.64 | 84.21 | 84.65 | 580,070 | +0.34(+0.40%) |
Oct 06, 2021 | 83.12 | 84.46 | 82.59 | 84.31 | 1,306,834 | +0.03(+0.03%) |
Oct 05, 2021 | 84.28 | 84.86 | 83.83 | 84.28 | 936,607 | +0.05(+0.06%) |
Oct 04, 2021 | 85.36 | 85.44 | 83.51 | 84.24 | 875,077 | -1.13(-1.32%) |
Oct 01, 2021 | 85.54 | 85.68 | 83.65 | 85.37 | 781,991 | +0.35(+0.41%) |
Sep 30, 2021 | 85.76 | 86.72 | 84.88 | 85.02 | 1,181,818 | -0.95(-1.11%) |
Sep 29, 2021 | 87.39 | 87.76 | 85.57 | 85.97 | 811,902 | -1.09(-1.25%) |
Sep 28, 2021 | 87.25 | 89.15 | 85.70 | 87.06 | 2,585,816 | -6.28(-6.73%) |
Sep 27, 2021 | 94.06 | 94.58 | 93.27 | 93.34 | 1,167,811 | -2.48(-2.59%) |
Sep 24, 2021 | 95.49 | 96.09 | 95.09 | 95.82 | 518,969 | -0.70(-0.73%) |
Sep 23, 2021 | 96.46 | 97.20 | 95.81 | 96.52 | 756,797 | +1.99(+2.10%) |
Sep 22, 2021 | 95.78 | 96.13 | 94.24 | 94.54 | 1,017,891 | +2.61(+2.84%) |
Sep 21, 2021 | 93.27 | 93.65 | 91.92 | 91.92 | 755,853 | -0.11(-0.12%) |
Sep 20, 2021 | 90.58 | 92.39 | 90.34 | 92.03 | 1,061,494 | +0.52(+0.56%) |
Sep 17, 2021 | 89.99 | 92.04 | 89.95 | 91.51 | 1,929,837 | -1.95(-2.09%) |
Sep 16, 2021 | 91.76 | 93.84 | 91.42 | 93.46 | 1,007,830 | -0.20(-0.21%) |
Sep 15, 2021 | 93.81 | 93.97 | 92.71 | 93.66 | 580,240 | -0.96(-1.01%) |
Sep 14, 2021 | 95.61 | 95.89 | 94.27 | 94.62 | 619,132 | -0.11(-0.11%) |
Sep 13, 2021 | 95.33 | 95.84 | 94.06 | 94.72 | 662,838 | -1.98(-2.05%) |
Sep 10, 2021 | 97.54 | 98.04 | 96.52 | 96.70 | 312,188 | +0.21(+0.22%) |
Sep 09, 2021 | 96.24 | 97.35 | 96.18 | 96.49 | 513,779 | +0.11(+0.11%) |
Sep 08, 2021 | 97.41 | 97.65 | 95.18 | 96.39 | 841,235 | -2.30(-2.33%) |
Sep 07, 2021 | 99.02 | 99.66 | 98.54 | 98.69 | 423,123 | +0.38(+0.39%) |
Sep 03, 2021 | 98.31 | 98.87 | 97.93 | 98.31 | 489,789 | +1.57(+1.62%) |
Sep 02, 2021 | 98.36 | 98.50 | 96.61 | 96.74 | 646,424 | -2.10(-2.13%) |
Sep 01, 2021 | 98.85 | 99.90 | 98.56 | 98.84 | 625,238 | +1.03(+1.06%) |
Aug 31, 2021 | 99.03 | 99.38 | 97.50 | 97.81 | 928,494 | -3.38(-3.34%) |
Aug 30, 2021 | 99.60 | 101.54 | 99.44 | 101.19 | 817,406 | +1.16(+1.16%) |
Aug 27, 2021 | 98.91 | 100.72 | 98.71 | 100.04 | 1,056,096 | -0.06(-0.06%) |
Aug 26, 2021 | 100.07 | 100.97 | 99.89 | 100.10 | 496,124 | -0.15(-0.15%) |
Aug 25, 2021 | 100.95 | 101.21 | 99.60 | 100.25 | 902,329 | -1.33(-1.31%) |
Aug 24, 2021 | 102.71 | 102.76 | 101.36 | 101.58 | 731,261 | -1.28(-1.25%) |
Aug 23, 2021 | 101.75 | 102.92 | 101.36 | 102.86 | 479,198 | +2.28(+2.26%) |
Aug 20, 2021 | 100.01 | 100.73 | 99.44 | 100.58 | 574,271 | +2.19(+2.22%) |
Aug 19, 2021 | 98.74 | 99.25 | 97.85 | 98.39 | 1,277,557 | -2.41(-2.39%) |
Aug 18, 2021 | 103.19 | 103.34 | 100.73 | 100.80 | 854,767 | -2.65(-2.56%) |
Aug 17, 2021 | 103.98 | 104.02 | 102.56 | 103.45 | 553,800 | -0.44(-0.42%) |
Aug 16, 2021 | 103.27 | 103.98 | 102.27 | 103.89 | 540,232 | +1.07(+1.04%) |
Aug 13, 2021 | 103.67 | 103.93 | 102.28 | 102.82 | 579,144 | -1.15(-1.10%) |
Aug 12, 2021 | 103.60 | 104.37 | 103.31 | 103.97 | 534,897 | +0.54(+0.53%) |
Aug 11, 2021 | 104.74 | 104.80 | 102.86 | 103.42 | 511,160 | +0.39(+0.38%) |
Aug 10, 2021 | 104.25 | 104.39 | 102.53 | 103.03 | 610,333 | -0.95(-0.91%) |
Aug 09, 2021 | 103.48 | 104.41 | 102.90 | 103.98 | 545,026 | +1.36(+1.32%) |
Aug 06, 2021 | 104.34 | 104.80 | 101.90 | 102.62 | 849,228 | -2.81(-2.66%) |
Aug 05, 2021 | 105.12 | 106.22 | 104.46 | 105.43 | 743,642 | +1.44(+1.39%) |
Aug 04, 2021 | 104.00 | 104.76 | 103.31 | 103.98 | 949,321 | +0.09(+0.08%) |
Aug 03, 2021 | 103.24 | 104.45 | 102.98 | 103.90 | 766,704 | +0.53(+0.52%) |
Aug 02, 2021 | 105.06 | 105.25 | 103.06 | 103.36 | 1,214,044 | -0.85(-0.82%) |
Jul 30, 2021 | 104.35 | 105.23 | 103.55 | 104.22 | 1,033,042 | +0.77(+0.74%) |
Jul 29, 2021 | 104.00 | 104.74 | 102.77 | 103.45 | 1,458,787 | +0.19(+0.18%) |
Jul 28, 2021 | 103.48 | 104.07 | 101.69 | 103.26 | 1,922,933 | -0.38(-0.37%) |
Jul 27, 2021 | 106.73 | 106.75 | 101.98 | 103.64 | 4,287,503 | -11.87(-10.28%) |
Jul 26, 2021 | 115.55 | 116.84 | 114.68 | 115.51 | 1,350,621 | +0.58(+0.51%) |
Jul 23, 2021 | 115.72 | 115.80 | 113.85 | 114.93 | 1,316,069 | -0.04(-0.03%) |
Jul 22, 2021 | 116.79 | 116.94 | 114.57 | 114.97 | 1,290,180 | -0.84(-0.73%) |
Jul 21, 2021 | 115.38 | 116.06 | 113.64 | 115.81 | 568,826 | +3.01(+2.67%) |
Jul 20, 2021 | 112.64 | 113.38 | 111.92 | 112.80 | 339,545 | +0.04(+0.03%) |
Jul 19, 2021 | 111.53 | 113.90 | 111.35 | 112.76 | 598,065 | +0.08(+0.07%) |
Jul 16, 2021 | 114.88 | 115.27 | 112.62 | 112.68 | 570,720 | -1.54(-1.35%) |
Jul 15, 2021 | 115.47 | 115.99 | 113.32 | 114.22 | 628,862 | -1.54(-1.33%) |
Jul 14, 2021 | 116.40 | 117.27 | 115.59 | 115.76 | 448,795 | -1.05(-0.90%) |
Jul 13, 2021 | 115.41 | 118.15 | 115.27 | 116.81 | 580,938 | -2.56(-2.15%) |
Jul 12, 2021 | 121.85 | 121.85 | 119.20 | 119.37 | 533,808 | -1.21(-1.01%) |
Jul 09, 2021 | 119.46 | 121.04 | 119.08 | 120.58 | 654,325 | -0.36(-0.30%) |
Jul 08, 2021 | 119.07 | 121.53 | 118.68 | 120.95 | 708,771 | -0.26(-0.21%) |
Jul 07, 2021 | 119.54 | 122.72 | 118.14 | 121.21 | 910,949 | +2.54(+2.14%) |
Jul 06, 2021 | 118.75 | 119.06 | 117.94 | 118.66 | 570,766 | +0.65(+0.55%) |
Jul 02, 2021 | 116.60 | 118.10 | 116.28 | 118.01 | 556,269 | +3.05(+2.65%) |